Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 42.78 | 42.82 | 41.62 | 41.63 | 7,043,372 | -1.29(-3.00%) |
Jan 30, 2024 | 42.08 | 42.95 | 42.02 | 42.92 | 6,067,837 | +0.54(+1.29%) |
Jan 29, 2024 | 42.18 | 42.41 | 41.64 | 42.37 | 5,410,842 | +0.15(+0.35%) |
Jan 26, 2024 | 42.00 | 42.37 | 41.72 | 42.22 | 5,822,608 | +0.13(+0.31%) |
Jan 25, 2024 | 41.41 | 42.11 | 41.09 | 42.10 | 8,171,991 | +0.86(+2.09%) |
Jan 24, 2024 | 41.31 | 41.49 | 40.88 | 41.23 | 8,235,537 | +0.32(+0.77%) |
Jan 23, 2024 | 40.84 | 41.45 | 40.68 | 40.92 | 5,906,727 | +0.12(+0.29%) |
Jan 22, 2024 | 40.42 | 41.23 | 40.18 | 40.80 | 9,610,587 | +0.21(+0.51%) |
Jan 19, 2024 | 40.67 | 40.67 | 40.24 | 40.59 | 9,259,438 | -0.11(-0.27%) |
Jan 18, 2024 | 40.60 | 40.83 | 40.13 | 40.70 | 10,159,809 | -0.01(-0.02%) |
Jan 17, 2024 | 40.91 | 41.10 | 40.43 | 40.71 | 11,904,801 | -0.58(-1.42%) |
Jan 16, 2024 | 42.14 | 42.35 | 41.13 | 41.29 | 13,200,509 | -1.08(-2.55%) |
Jan 12, 2024 | 44.03 | 44.12 | 42.27 | 42.37 | 12,869,256 | -0.81(-1.88%) |
Jan 11, 2024 | 43.67 | 43.84 | 43.02 | 43.19 | 10,822,315 | -0.35(-0.80%) |
Jan 10, 2024 | 44.35 | 44.40 | 43.43 | 43.53 | 10,623,830 | -0.82(-1.85%) |
Jan 09, 2024 | 45.17 | 45.23 | 44.14 | 44.35 | 7,601,144 | -0.75(-1.67%) |
Jan 08, 2024 | 44.73 | 45.11 | 43.92 | 45.11 | 8,294,754 | -0.41(-0.89%) |
Jan 05, 2024 | 45.55 | 45.65 | 45.09 | 45.51 | 7,139,743 | +0.31(+0.68%) |
Jan 04, 2024 | 46.60 | 46.91 | 45.14 | 45.21 | 8,384,241 | -1.17(-2.52%) |
Jan 03, 2024 | 45.27 | 46.40 | 45.10 | 46.38 | 7,436,180 | +0.96(+2.12%) |
Jan 02, 2024 | 45.20 | 46.06 | 45.13 | 45.41 | 7,554,270 | +0.53(+1.19%) |
Dec 29, 2023 | 45.45 | 45.55 | 44.62 | 44.88 | 9,538,959 | -0.46(-1.01%) |
Dec 28, 2023 | 45.68 | 45.92 | 45.33 | 45.34 | 7,911,147 | -0.63(-1.38%) |
Dec 27, 2023 | 46.12 | 46.34 | 45.81 | 45.97 | 8,050,306 | -0.26(-0.56%) |
Dec 26, 2023 | 45.83 | 46.50 | 45.76 | 46.23 | 8,296,782 | +0.84(+1.86%) |
Dec 22, 2023 | 45.77 | 46.02 | 45.29 | 45.38 | 6,383,292 | -0.04(-0.09%) |
Dec 21, 2023 | 44.97 | 45.43 | 44.74 | 45.42 | 8,179,218 | +0.60(+1.35%) |
Dec 20, 2023 | 45.42 | 45.80 | 44.75 | 44.82 | 8,569,659 | -0.44(-0.96%) |
Dec 19, 2023 | 44.92 | 45.30 | 44.60 | 45.26 | 9,152,756 | +0.44(+0.97%) |
Dec 18, 2023 | 45.15 | 45.73 | 44.79 | 44.82 | 12,236,242 | +0.37(+0.82%) |
Dec 15, 2023 | 44.10 | 44.49 | 43.73 | 44.45 | 24,854,952 | -0.12(-0.27%) |
Dec 14, 2023 | 43.84 | 45.07 | 43.75 | 44.57 | 13,802,937 | +1.53(+3.54%) |
Dec 13, 2023 | 42.18 | 43.08 | 41.81 | 43.05 | 13,606,087 | +0.86(+2.03%) |
Dec 12, 2023 | 42.74 | 42.74 | 41.90 | 42.19 | 11,745,629 | -1.04(-2.41%) |
Dec 11, 2023 | 43.08 | 43.43 | 42.89 | 43.23 | 8,310,666 | +0.31(+0.73%) |
Dec 08, 2023 | 42.67 | 43.09 | 42.51 | 42.92 | 7,658,161 | +0.61(+1.45%) |
Dec 07, 2023 | 42.39 | 42.63 | 41.99 | 42.31 | 11,251,991 | +0.20(+0.49%) |
Dec 06, 2023 | 42.38 | 43.00 | 41.92 | 42.10 | 10,919,587 | -0.52(-1.21%) |
Dec 05, 2023 | 43.49 | 43.66 | 42.56 | 42.62 | 8,506,434 | -0.88(-2.01%) |
Dec 04, 2023 | 43.45 | 44.10 | 43.29 | 43.49 | 6,845,650 | -0.48(-1.08%) |
Dec 01, 2023 | 43.69 | 44.64 | 43.46 | 43.97 | 6,560,309 | +0.19(+0.44%) |
Nov 30, 2023 | 44.29 | 44.77 | 43.35 | 43.78 | 13,253,318 | +0.09(+0.20%) |
Nov 29, 2023 | 43.85 | 44.01 | 43.46 | 43.69 | 6,645,177 | +0.06(+0.13%) |
Nov 28, 2023 | 43.92 | 44.21 | 43.53 | 43.63 | 6,102,631 | -0.11(-0.24%) |
Nov 27, 2023 | 43.79 | 43.84 | 43.17 | 43.74 | 8,543,145 | -0.41(-0.93%) |
Nov 24, 2023 | 43.86 | 44.41 | 43.71 | 44.15 | 4,160,980 | +0.19(+0.42%) |
Nov 22, 2023 | 42.88 | 44.03 | 42.53 | 43.96 | 7,167,402 | -0.09(-0.20%) |
Nov 21, 2023 | 44.09 | 44.36 | 43.77 | 44.05 | 5,176,034 | -0.39(-0.88%) |
Nov 20, 2023 | 44.61 | 44.97 | 44.32 | 44.44 | 7,794,667 | +0.28(+0.64%) |
Nov 17, 2023 | 43.61 | 44.52 | 43.26 | 44.16 | 9,605,061 | +1.04(+2.42%) |
Nov 16, 2023 | 43.48 | 43.69 | 42.30 | 43.11 | 12,747,733 | -1.20(-2.70%) |
Nov 15, 2023 | 44.46 | 45.17 | 44.25 | 44.31 | 7,513,660 | -0.21(-0.48%) |
Nov 14, 2023 | 44.57 | 44.97 | 44.24 | 44.53 | 7,029,348 | +0.31(+0.70%) |
Nov 13, 2023 | 44.59 | 44.81 | 44.14 | 44.21 | 8,393,137 | -0.19(-0.44%) |
Nov 10, 2023 | 43.44 | 44.74 | 43.35 | 44.41 | 11,486,913 | +1.44(+3.35%) |
Nov 09, 2023 | 43.39 | 43.93 | 42.94 | 42.97 | 10,192,499 | -0.04(-0.09%) |
Nov 08, 2023 | 43.51 | 43.90 | 42.54 | 43.01 | 14,604,917 | -1.08(-2.45%) |
Nov 07, 2023 | 44.67 | 44.87 | 43.83 | 44.09 | 11,524,480 | -1.39(-3.06%) |
Nov 06, 2023 | 46.45 | 46.48 | 45.10 | 45.48 | 8,087,326 | -0.60(-1.31%) |
Nov 03, 2023 | 46.16 | 46.66 | 45.96 | 46.08 | 7,207,723 | +0.07(+0.15%) |
Nov 02, 2023 | 45.10 | 46.05 | 44.62 | 46.02 | 6,178,403 | +1.03(+2.29%) |